기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares Core S&P 500 | IVV | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
503.80 | 502.3535 | 510.69 | 502.86 | 504.44 |
IVV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 509.03 | 513.27 | 499.95 | 507.96 | 3,968,249 | -4.31 | -0.85% |
1개월 | 520.26 | 526.435 | 496.30 | 511.44 | 5,392,836 | -15.54 | -2.99% |
3개월 | 498.67 | 527.155 | 493.07 | 513.13 | 5,415,923 | 6.05 | 1.21% |
6개월 | 421.03 | 527.155 | 420.48 | 490.74 | 5,205,864 | 83.69 | 19.88% |
1년 | 417.29 | 527.155 | 405.54 | 466.11 | 4,679,205 | 87.43 | 20.95% |
3년 | 421.02 | 527.155 | 349.53 | 434.94 | 5,038,656 | 83.70 | 19.88% |
5년 | 296.73 | 527.155 | 220.2756 | 389.31 | 4,920,841 | 207.99 | 70.09% |
IVV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 502.86 | -1.58 | -0.31% | 503.80 | 510.69 | 502.3535 | 4,918,796 |
01 5월(5) 2024 | 504.44 | -8.15 | -1.59% | 511.06 | 512.06 | 504.44 | 4,927,500 |
30 4월(4) 2024 | 512.59 | 1.82 | 0.36% | 512.65 | 513.27 | 509.765 | 3,013,974 |
27 4월(4) 2024 | 510.77 | 4.95 | 0.98% | 508.85 | 512.39 | 508.21 | 4,033,405 |
26 4월(4) 2024 | 505.82 | -2.15 | -0.42% | 501.61 | 506.75 | 499.95 | 3,533,303 |
25 4월(4) 2024 | 507.97 | -0.20 | -0.04% | 509.03 | 509.85 | 505.64 | 4,155,713 |
24 4월(4) 2024 | 508.17 | 6.05 | 1.20% | 504.23 | 508.55 | 503.68 | 4,110,167 |
23 4월(4) 2024 | 502.12 | 4.59 | 0.92% | 500.275 | 504.83 | 497.85 | 4,041,336 |
20 4월(4) 2024 | 497.53 | -4.35 | -0.87% | 501.86 | 502.89 | 496.30 | 4,932,856 |
19 4월(4) 2024 | 501.88 | -1.16 | -0.23% | 504.43 | 506.58 | 501.00 | 4,730,148 |
18 4월(4) 2024 | 503.04 | -2.94 | -0.58% | 508.53 | 508.67 | 501.58 | 7,372,605 |
17 4월(4) 2024 | 505.98 | -0.97 | -0.19% | 507.37 | 508.99 | 504.68 | 7,620,866 |
16 4월(4) 2024 | 506.95 | -6.36 | -1.24% | 517.69 | 517.81 | 506.05 | 6,307,787 |
13 4월(4) 2024 | 513.31 | -7.28 | -1.40% | 516.93 | 518.35 | 511.60 | 6,394,322 |
12 4월(4) 2024 | 520.59 | 3.87 | 0.75% | 518.20 | 522.02 | 514.60 | 4,331,793 |
11 4월(4) 2024 | 516.72 | -5.06 | -0.97% | 515.98 | 518.69 | 514.61 | 4,526,207 |
10 4월(4) 2024 | 521.78 | 0.65 | 0.12% | 523.04 | 523.28 | 516.88 | 4,867,872 |
09 4월(4) 2024 | 521.13 | 0.14 | 0.03% | 521.71 | 522.74 | 520.4303 | 10,268,695 |
06 4월(4) 2024 | 520.99 | 5.38 | 1.04% | 517.00 | 523.00 | 516.59 | 5,187,527 |
05 4월(4) 2024 | 515.61 | -6.42 | -1.23% | 526.09 | 526.435 | 515.27 | 6,997,710 |
04 4월(4) 2024 | 522.03 | 0.58 | 0.11% | 520.26 | 523.509 | 520.21 | 5,820,010 |
03 4월(4) 2024 | 521.45 | -3.43 | -0.65% | 520.77 | 521.52 | 519.04 | 7,520,171 |